International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,663.32 | 1,668.15 | 1,641.08 | 1,641.08 | 1,612.95 | 12 |
| 2025-10-31 | 1,631.59 | 1,663.32 | 1,631.59 | 1,663.32 | 1,634.81 | 14 |
| 2025-10-30 | 1,672.60 | 1,672.60 | 1,668.15 | 1,669.80 | 1,641.17 | 34 |
| 2025-10-29 | 1,671.67 | 1,671.67 | 1,657.41 | 1,657.41 | 1,629.00 | 23 |
| 2025-10-28 | 1,676.64 | 1,701.84 | 1,676.64 | 1,693.44 | 1,664.41 | 32 |
| 2025-10-27 | 1,649.34 | 1,666.64 | 1,639.00 | 1,666.64 | 1,638.07 | 70 |
| 2025-10-24 | 1,536.12 | 1,666.17 | 1,536.12 | 1,649.34 | 1,621.06 | 190 |
| 2025-10-23 | 1,422.74 | 1,525.44 | 1,413.60 | 1,525.44 | 1,499.29 | 129 |
| 2025-10-22 | 1,540.52 | 1,558.93 | 1,539.43 | 1,558.93 | 1,532.20 | 102 |
| 2025-10-21 | 1,533.82 | 1,533.82 | 1,525.06 | 1,532.99 | 1,506.71 | 7 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 5.6687 USD |
| 2026-05-07 | 5.7773 USD |
| 2026-02-09 | 5.7345 USD |
| 2025-11-07 | 6.0901 USD |
| 2025-08-07 | 6.0171 USD |
| 2025-05-08 | 6.1648 USD |
| 2025-02-06 | 6.4180 USD |
| 2024-11-08 | 6.6598 USD |
| 2024-08-07 | 6.1739 USD |
| 2024-05-08 | 5.9095 USD |
| 2024-02-07 | 5.4575 USD |
| 2023-11-08 | 5.4213 USD |
| 2023-08-08 | 5.4188 USD |
| 2023-05-08 | 5.3446 USD |
| 2023-02-08 | 5.6873 USD |
| 2022-11-08 | 5.7993 USD |
| 2022-08-08 | 5.6365 USD |
| 2022-05-06 | 5.5813 USD |
| 2022-02-09 | 5.4355 USD |
| 2021-11-08 | 6.1580 USD |
| 2021-08-06 | 5.6496 USD |
| 2021-05-06 | 5.4910 USD |
| 2021-02-08 | 6.2760 USD |
| 2020-11-06 | 10.8221 USD |
| 2020-08-06 | 5.6880 USD |
| 2020-05-06 | 5.4024 USD |
| 2020-02-06 | 4.9936 USD |
| 2019-11-06 | 4.4195 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.